Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.66 | 15.05 | 14.52 | 14.95 | 182,528 | +0.34(+2.30%) |
Sep 29, 2008 | 14.87 | 15.31 | 14.53 | 14.61 | 165,367 | -0.48(-3.18%) |
Sep 26, 2008 | 14.58 | 15.10 | 14.58 | 15.09 | 121,050 | +0.26(+1.73%) |
Sep 25, 2008 | 14.53 | 15.04 | 14.53 | 14.84 | 121,990 | +0.41(+2.86%) |
Sep 24, 2008 | 14.51 | 14.65 | 14.34 | 14.42 | 69,733 | -0.03(-0.23%) |
Sep 23, 2008 | 14.35 | 14.67 | 14.35 | 14.46 | 104,310 | +0.09(+0.61%) |
Sep 22, 2008 | 14.84 | 14.84 | 14.28 | 14.37 | 118,875 | -0.39(-2.65%) |
Sep 19, 2008 | 14.87 | 14.93 | 14.40 | 14.76 | 849,582 | +0.40(+2.75%) |
Sep 18, 2008 | 14.10 | 14.53 | 14.01 | 14.37 | 364,524 | +0.54(+3.89%) |
Sep 17, 2008 | 14.19 | 14.35 | 13.83 | 13.83 | 124,039 | -0.48(-3.38%) |
Sep 16, 2008 | 14.09 | 14.37 | 14.09 | 14.31 | 354,157 | +0.16(+1.16%) |
Sep 15, 2008 | 14.41 | 14.45 | 14.09 | 14.15 | 129,884 | -0.15(-1.03%) |
Sep 12, 2008 | 14.28 | 14.44 | 14.22 | 14.29 | 76,665 | -0.00(-0.03%) |
Sep 11, 2008 | 14.25 | 14.45 | 14.24 | 14.30 | 125,433 | +0.01(+0.06%) |
Sep 10, 2008 | 14.42 | 14.43 | 14.26 | 14.29 | 172,277 | +0.05(+0.38%) |
Sep 09, 2008 | 14.47 | 14.51 | 14.21 | 14.24 | 116,632 | -0.21(-1.43%) |
Sep 08, 2008 | 14.37 | 14.59 | 14.12 | 14.44 | 155,030 | +0.24(+1.66%) |
Sep 05, 2008 | 14.25 | 14.29 | 14.13 | 14.21 | 160,550 | -0.06(-0.41%) |
Sep 04, 2008 | 14.23 | 14.41 | 14.19 | 14.26 | 157,687 | +0.02(+0.15%) |
Sep 03, 2008 | 14.25 | 14.37 | 14.18 | 14.24 | 113,227 | +0.02(+0.15%) |
Sep 02, 2008 | 14.40 | 14.55 | 14.02 | 14.22 | 117,377 | -0.03(-0.24%) |
Aug 29, 2008 | 14.42 | 14.48 | 14.16 | 14.26 | 111,520 | -0.15(-1.05%) |
Aug 28, 2008 | 14.40 | 14.64 | 14.36 | 14.41 | 117,277 | +0.01(+0.09%) |
Aug 27, 2008 | 14.26 | 14.44 | 14.26 | 14.40 | 96,882 | -0.05(-0.35%) |
Aug 26, 2008 | 14.31 | 14.58 | 14.31 | 14.45 | 102,700 | +0.10(+0.70%) |
Aug 25, 2008 | 14.53 | 14.60 | 14.26 | 14.34 | 63,617 | -0.18(-1.22%) |
Aug 22, 2008 | 14.41 | 14.66 | 14.41 | 14.52 | 169,738 | +0.13(+0.94%) |
Aug 21, 2008 | 14.46 | 14.58 | 14.37 | 14.39 | 80,436 | -0.16(-1.10%) |
Aug 20, 2008 | 14.58 | 14.76 | 14.53 | 14.55 | 92,861 | -0.01(-0.06%) |
Aug 19, 2008 | 14.57 | 14.74 | 14.47 | 14.55 | 70,925 | -0.11(-0.72%) |
Aug 18, 2008 | 14.75 | 14.77 | 14.50 | 14.66 | 146,546 | -0.09(-0.60%) |
Aug 15, 2008 | 14.96 | 15.03 | 14.63 | 14.75 | 224,983 | -0.04(-0.26%) |
Aug 14, 2008 | 14.65 | 14.83 | 14.62 | 14.79 | 104,443 | +0.03(+0.17%) |
Aug 13, 2008 | 14.71 | 14.88 | 14.71 | 14.76 | 209,662 | +0.03(+0.23%) |
Aug 12, 2008 | 14.78 | 14.89 | 14.69 | 14.73 | 179,499 | -0.09(-0.62%) |
Aug 11, 2008 | 14.58 | 14.87 | 14.38 | 14.82 | 147,219 | +0.21(+1.44%) |
Aug 08, 2008 | 14.30 | 14.71 | 14.30 | 14.61 | 134,017 | +0.32(+2.24%) |
Aug 07, 2008 | 14.36 | 14.70 | 14.29 | 14.29 | 131,030 | -0.22(-1.54%) |
Aug 06, 2008 | 14.66 | 14.66 | 14.35 | 14.51 | 66,214 | -0.05(-0.38%) |
Aug 05, 2008 | 14.61 | 14.82 | 14.40 | 14.57 | 175,097 | +0.16(+1.08%) |
Aug 04, 2008 | 14.72 | 14.72 | 14.39 | 14.41 | 166,530 | -0.37(-2.50%) |
Aug 01, 2008 | 14.88 | 14.88 | 14.70 | 14.78 | 148,201 | +0.02(+0.11%) |
Jul 31, 2008 | 14.58 | 14.82 | 14.58 | 14.77 | 221,711 | -0.01(-0.06%) |
Jul 30, 2008 | 14.81 | 14.85 | 14.50 | 14.77 | 138,571 | +0.07(+0.46%) |
Jul 29, 2008 | 14.71 | 14.89 | 14.42 | 14.71 | 145,141 | +0.21(+1.42%) |
Jul 28, 2008 | 14.45 | 14.57 | 14.27 | 14.50 | 75,136 | -0.03(-0.17%) |
Jul 25, 2008 | 14.44 | 14.78 | 14.30 | 14.53 | 110,162 | +0.23(+1.59%) |
Jul 24, 2008 | 14.40 | 14.66 | 14.11 | 14.30 | 148,988 | -0.03(-0.21%) |
Jul 23, 2008 | 14.54 | 14.63 | 14.21 | 14.33 | 82,557 | -0.24(-1.67%) |
Jul 22, 2008 | 14.25 | 14.63 | 14.00 | 14.57 | 180,819 | +0.28(+1.97%) |
Jul 21, 2008 | 14.08 | 14.38 | 13.96 | 14.29 | 52,270 | +0.29(+2.04%) |
Jul 18, 2008 | 14.25 | 14.26 | 13.84 | 14.00 | 145,997 | -0.25(-1.77%) |
Jul 17, 2008 | 14.30 | 14.30 | 14.03 | 14.26 | 72,722 | -0.01(-0.06%) |
Jul 16, 2008 | 14.25 | 14.44 | 14.09 | 14.26 | 94,347 | +0.09(+0.65%) |
Jul 15, 2008 | 14.10 | 14.44 | 13.96 | 14.17 | 127,388 | -0.11(-0.79%) |
Jul 14, 2008 | 14.58 | 14.72 | 14.12 | 14.29 | 78,025 | -0.15(-1.05%) |
Jul 11, 2008 | 14.03 | 14.44 | 13.95 | 14.44 | 136,012 | +0.25(+1.78%) |
Jul 10, 2008 | 13.88 | 14.28 | 13.88 | 14.18 | 83,449 | +0.29(+2.12%) |
Jul 09, 2008 | 14.03 | 14.17 | 13.83 | 13.89 | 104,940 | -0.11(-0.78%) |
Jul 08, 2008 | 13.51 | 14.06 | 13.50 | 14.00 | 190,206 | +0.54(+4.03%) |
Jul 07, 2008 | 13.54 | 13.69 | 13.31 | 13.46 | 124,529 | +0.02(+0.12%) |
Jul 04, 2008 | 13.49 | 13.68 | 13.44 | 13.44 | 94,361 | +0.00(+0.00%) |
Jul 03, 2008 | 13.49 | 13.68 | 13.44 | 13.44 | 94,361 | -0.15(-1.11%) |
Jul 02, 2008 | 13.62 | 13.85 | 13.43 | 13.59 | 210,816 | -0.06(-0.46%) |
Jul 01, 2008 | 13.60 | 13.97 | 13.57 | 13.65 | 325,936 | -0.06(-0.46%) |
Jun 30, 2008 | 14.14 | 14.44 | 13.71 | 13.72 | 265,203 | -0.38(-2.71%) |
Jun 27, 2008 | 14.56 | 14.79 | 14.10 | 14.10 | 609,149 | -0.52(-3.54%) |
Jun 26, 2008 | 14.72 | 14.81 | 14.60 | 14.62 | 158,638 | -0.21(-1.42%) |
Jun 25, 2008 | 14.72 | 14.86 | 14.72 | 14.83 | 88,421 | +0.11(+0.74%) |
Jun 24, 2008 | 14.72 | 14.95 | 14.71 | 14.72 | 102,943 | -0.13(-0.85%) |
Jun 23, 2008 | 14.82 | 15.04 | 14.82 | 14.85 | 68,523 | +0.05(+0.37%) |
Jun 20, 2008 | 14.90 | 14.94 | 14.71 | 14.79 | 246,874 | -0.16(-1.07%) |
Jun 19, 2008 | 14.72 | 14.95 | 14.70 | 14.95 | 77,542 | +0.23(+1.57%) |
Jun 18, 2008 | 14.71 | 14.84 | 14.64 | 14.72 | 122,325 | +0.00(+0.00%) |
Jun 17, 2008 | 14.82 | 14.95 | 14.72 | 14.72 | 113,677 | -0.09(-0.60%) |
Jun 16, 2008 | 14.57 | 14.82 | 14.53 | 14.81 | 137,368 | +0.24(+1.65%) |
Jun 13, 2008 | 14.55 | 14.57 | 14.42 | 14.57 | 99,595 | +0.17(+1.20%) |
Jun 12, 2008 | 14.42 | 14.53 | 14.31 | 14.40 | 50,808 | +0.10(+0.68%) |
Jun 11, 2008 | 14.32 | 14.54 | 14.29 | 14.30 | 90,095 | -0.07(-0.50%) |
Jun 10, 2008 | 14.29 | 14.52 | 14.23 | 14.37 | 91,767 | +0.01(+0.09%) |
Jun 09, 2008 | 14.47 | 14.47 | 14.30 | 14.36 | 148,284 | -0.05(-0.32%) |
Jun 06, 2008 | 14.74 | 14.85 | 14.35 | 14.40 | 79,661 | -0.46(-3.11%) |
Jun 05, 2008 | 14.49 | 14.88 | 14.44 | 14.87 | 150,196 | +0.36(+2.49%) |
Jun 04, 2008 | 14.31 | 14.50 | 14.24 | 14.50 | 89,845 | +0.11(+0.79%) |
Jun 03, 2008 | 14.44 | 14.50 | 14.13 | 14.39 | 124,223 | +0.04(+0.26%) |
Jun 02, 2008 | 14.43 | 14.50 | 14.15 | 14.35 | 115,531 | -0.09(-0.64%) |
May 30, 2008 | 14.32 | 14.45 | 14.21 | 14.45 | 179,156 | +0.17(+1.21%) |
May 29, 2008 | 14.21 | 14.50 | 14.21 | 14.27 | 178,174 | -0.01(-0.09%) |
May 28, 2008 | 14.49 | 14.55 | 14.28 | 14.29 | 144,637 | -0.18(-1.25%) |
May 27, 2008 | 14.34 | 14.66 | 14.34 | 14.47 | 140,530 | +0.08(+0.56%) |
May 26, 2008 | 14.43 | 14.66 | 14.37 | 14.39 | 84,269 | +0.00(+0.00%) |
May 23, 2008 | 14.43 | 14.66 | 14.37 | 14.39 | 84,269 | -0.14(-0.98%) |
May 22, 2008 | 14.50 | 14.68 | 14.47 | 14.53 | 156,987 | +0.05(+0.38%) |
May 21, 2008 | 14.57 | 14.70 | 14.38 | 14.47 | 127,105 | -0.03(-0.17%) |
May 20, 2008 | 14.42 | 14.72 | 14.40 | 14.50 | 229,420 | +0.01(+0.09%) |
May 19, 2008 | 14.53 | 14.69 | 14.42 | 14.49 | 136,687 | -0.07(-0.49%) |
May 16, 2008 | 14.80 | 14.82 | 14.35 | 14.56 | 132,013 | -0.14(-0.97%) |
May 15, 2008 | 14.71 | 14.83 | 14.60 | 14.70 | 87,063 | -0.04(-0.26%) |
May 14, 2008 | 14.87 | 14.87 | 14.71 | 14.74 | 104,793 | -0.11(-0.76%) |
May 13, 2008 | 14.78 | 14.89 | 14.51 | 14.85 | 161,574 | +0.12(+0.80%) |
May 12, 2008 | 14.49 | 14.81 | 14.37 | 14.74 | 107,394 | +0.32(+2.19%) |
May 09, 2008 | 14.50 | 14.52 | 14.32 | 14.42 | 130,134 | -0.25(-1.72%) |
May 08, 2008 | 14.61 | 14.69 | 14.35 | 14.67 | 109,294 | +0.19(+1.31%) |
May 07, 2008 | 15.10 | 15.11 | 14.41 | 14.48 | 109,889 | -0.53(-3.50%) |
May 06, 2008 | 14.78 | 15.13 | 14.63 | 15.01 | 170,879 | +0.11(+0.73%) |
May 05, 2008 | 14.89 | 14.95 | 14.60 | 14.90 | 133,677 | -0.06(-0.39%) |
May 02, 2008 | 15.25 | 15.25 | 14.82 | 14.96 | 153,302 | -0.14(-0.95%) |
May 01, 2008 | 14.65 | 15.29 | 14.60 | 15.10 | 106,555 | +0.47(+3.22%) |
Apr 30, 2008 | 14.71 | 14.85 | 14.58 | 14.63 | 67,619 | -0.00(-0.03%) |
Apr 29, 2008 | 14.76 | 14.87 | 14.63 | 14.63 | 102,534 | -0.11(-0.74%) |
Apr 28, 2008 | 14.64 | 14.89 | 14.64 | 14.74 | 82,486 | +0.06(+0.43%) |
Apr 25, 2008 | 14.82 | 14.82 | 14.50 | 14.68 | 50,289 | -0.10(-0.65%) |
Apr 24, 2008 | 14.65 | 14.90 | 14.38 | 14.78 | 79,770 | +0.16(+1.12%) |
Apr 23, 2008 | 14.46 | 14.64 | 14.32 | 14.61 | 109,190 | +0.22(+1.55%) |
Apr 22, 2008 | 14.62 | 14.66 | 14.20 | 14.39 | 98,475 | -0.33(-2.26%) |
Apr 21, 2008 | 14.69 | 14.94 | 14.56 | 14.72 | 65,239 | -0.12(-0.82%) |
Apr 18, 2008 | 14.93 | 15.14 | 14.77 | 14.85 | 158,676 | +0.08(+0.54%) |
Apr 17, 2008 | 14.71 | 14.80 | 14.56 | 14.77 | 58,821 | -0.02(-0.11%) |
Apr 16, 2008 | 14.47 | 14.80 | 14.45 | 14.78 | 143,165 | +0.36(+2.51%) |
Apr 15, 2008 | 14.30 | 14.42 | 14.03 | 14.42 | 87,872 | +0.22(+1.54%) |
Apr 14, 2008 | 13.92 | 14.38 | 13.89 | 14.20 | 135,572 | +0.25(+1.78%) |
Apr 11, 2008 | 14.29 | 14.29 | 13.94 | 13.95 | 99,112 | -0.41(-2.87%) |
Apr 10, 2008 | 14.16 | 14.41 | 14.16 | 14.37 | 92,761 | +0.23(+1.64%) |
Apr 09, 2008 | 14.21 | 14.40 | 14.05 | 14.13 | 114,304 | -0.06(-0.41%) |
Apr 08, 2008 | 14.09 | 14.47 | 14.03 | 14.19 | 146,765 | -0.01(-0.09%) |
Apr 07, 2008 | 14.35 | 14.59 | 14.21 | 14.21 | 78,182 | -0.08(-0.53%) |
Apr 04, 2008 | 14.39 | 14.59 | 14.20 | 14.28 | 75,438 | -0.07(-0.47%) |
Apr 03, 2008 | 14.42 | 14.47 | 14.25 | 14.35 | 57,906 | -0.19(-1.33%) |
Apr 02, 2008 | 14.48 | 14.58 | 14.37 | 14.54 | 60,153 | +0.03(+0.17%) |
Apr 01, 2008 | 14.39 | 14.52 | 14.21 | 14.52 | 143,529 | +0.19(+1.35%) |
Mar 31, 2008 | 14.09 | 14.37 | 14.06 | 14.32 | 128,417 | +0.29(+2.07%) |
Mar 28, 2008 | 14.17 | 14.29 | 14.02 | 14.03 | 95,010 | -0.20(-1.42%) |
Mar 27, 2008 | 14.25 | 14.39 | 14.11 | 14.24 | 87,820 | -0.01(-0.06%) |
Mar 26, 2008 | 13.83 | 14.24 | 13.82 | 14.24 | 129,968 | +0.36(+2.61%) |
Mar 25, 2008 | 14.02 | 14.15 | 13.81 | 13.88 | 90,602 | -0.11(-0.78%) |
Mar 24, 2008 | 14.13 | 14.18 | 13.93 | 13.99 | 128,553 | -0.11(-0.75%) |
Mar 21, 2008 | 13.83 | 14.10 | 13.63 | 14.10 | 655,780 | +0.00(+0.00%) |
Mar 20, 2008 | 13.83 | 14.10 | 13.63 | 14.10 | 655,780 | +0.41(+3.01%) |
Mar 19, 2008 | 14.07 | 14.17 | 13.68 | 13.68 | 136,966 | -0.31(-2.22%) |
Mar 18, 2008 | 13.92 | 14.01 | 13.55 | 14.00 | 190,216 | +0.38(+2.78%) |
Mar 17, 2008 | 13.28 | 13.87 | 13.28 | 13.62 | 120,665 | +0.10(+0.72%) |
Mar 14, 2008 | 13.87 | 13.87 | 13.25 | 13.52 | 155,430 | -0.24(-1.77%) |
Mar 13, 2008 | 13.34 | 13.92 | 13.25 | 13.76 | 191,612 | +0.24(+1.80%) |
Mar 12, 2008 | 13.61 | 13.84 | 13.49 | 13.52 | 145,127 | -0.05(-0.34%) |
Mar 11, 2008 | 13.17 | 13.57 | 12.99 | 13.57 | 196,170 | +0.69(+5.32%) |
Mar 10, 2008 | 13.03 | 13.16 | 12.87 | 12.88 | 117,973 | -0.08(-0.58%) |
Mar 07, 2008 | 12.55 | 13.15 | 12.55 | 12.96 | 211,436 | +0.40(+3.18%) |
Mar 06, 2008 | 13.13 | 13.13 | 12.56 | 12.56 | 229,608 | -0.61(-4.66%) |
Mar 05, 2008 | 13.18 | 13.28 | 13.00 | 13.17 | 105,038 | +0.08(+0.61%) |
Mar 04, 2008 | 13.19 | 13.38 | 13.02 | 13.09 | 225,504 | -0.21(-1.58%) |
Mar 03, 2008 | 13.31 | 13.41 | 13.01 | 13.30 | 211,567 | +0.03(+0.22%) |
Feb 29, 2008 | 13.33 | 13.44 | 13.22 | 13.27 | 270,741 | -0.22(-1.62%) |
Feb 28, 2008 | 13.65 | 13.73 | 13.30 | 13.49 | 303,282 | -0.25(-1.81%) |
Feb 27, 2008 | 13.60 | 13.98 | 13.54 | 13.74 | 189,488 | -0.16(-1.18%) |
Feb 26, 2008 | 13.85 | 14.14 | 13.85 | 13.90 | 148,063 | -0.11(-0.81%) |
Feb 25, 2008 | 14.07 | 14.09 | 13.78 | 14.02 | 90,847 | +0.06(+0.42%) |
Feb 22, 2008 | 13.94 | 13.99 | 13.72 | 13.96 | 191,431 | +0.01(+0.06%) |
Feb 21, 2008 | 14.28 | 14.28 | 13.88 | 13.95 | 173,628 | -0.26(-1.81%) |
Feb 20, 2008 | 13.76 | 14.24 | 13.71 | 14.21 | 240,066 | +0.38(+2.77%) |
Feb 19, 2008 | 13.88 | 13.96 | 13.59 | 13.82 | 165,983 | +0.15(+1.11%) |
Feb 18, 2008 | 13.65 | 13.81 | 13.61 | 13.67 | 118,394 | +0.00(+0.00%) |
Feb 15, 2008 | 13.65 | 13.81 | 13.61 | 13.67 | 118,394 | -0.03(-0.25%) |
Feb 14, 2008 | 14.06 | 14.08 | 13.67 | 13.71 | 124,589 | -0.34(-2.45%) |
Feb 13, 2008 | 13.89 | 14.05 | 13.80 | 14.05 | 137,299 | +0.32(+2.36%) |
Feb 12, 2008 | 13.80 | 13.87 | 13.67 | 13.73 | 160,236 | +0.03(+0.18%) |
Feb 11, 2008 | 13.79 | 13.86 | 13.67 | 13.70 | 141,610 | -0.11(-0.79%) |
Feb 08, 2008 | 13.82 | 14.00 | 13.68 | 13.81 | 107,318 | -0.07(-0.52%) |
Feb 07, 2008 | 13.81 | 13.98 | 13.67 | 13.88 | 182,421 | +0.05(+0.37%) |
Feb 06, 2008 | 13.90 | 14.13 | 13.81 | 13.83 | 113,703 | +0.02(+0.12%) |
Feb 05, 2008 | 13.88 | 14.14 | 13.80 | 13.81 | 204,136 | -0.28(-1.97%) |
Feb 04, 2008 | 14.10 | 14.32 | 13.88 | 14.09 | 294,998 | -0.05(-0.39%) |
Feb 01, 2008 | 13.85 | 14.33 | 13.84 | 14.15 | 197,002 | +0.37(+2.69%) |
Jan 31, 2008 | 13.55 | 14.05 | 13.50 | 13.78 | 435,423 | +0.10(+0.71%) |
Jan 30, 2008 | 13.98 | 13.98 | 13.61 | 13.68 | 312,185 | -0.40(-2.84%) |
Jan 29, 2008 | 14.20 | 14.20 | 13.92 | 14.08 | 194,037 | -0.07(-0.51%) |
Jan 28, 2008 | 13.79 | 14.23 | 13.67 | 14.15 | 264,741 | +0.31(+2.22%) |
Jan 25, 2008 | 14.01 | 14.15 | 13.74 | 13.84 | 226,619 | +0.05(+0.40%) |
Jan 24, 2008 | 14.42 | 14.46 | 13.79 | 13.79 | 238,475 | -0.69(-4.76%) |
Jan 23, 2008 | 13.59 | 14.48 | 13.58 | 14.48 | 283,548 | +0.59(+4.27%) |
Jan 22, 2008 | 13.72 | 14.30 | 13.58 | 13.89 | 219,221 | -0.18(-1.29%) |
Jan 21, 2008 | 13.98 | 14.42 | 13.88 | 14.07 | 272,802 | +0.00(+0.00%) |
Jan 18, 2008 | 13.98 | 14.42 | 13.88 | 14.07 | 272,802 | +0.00(+0.00%) |
Jan 17, 2008 | 14.64 | 14.64 | 14.03 | 14.07 | 271,668 | -0.50(-3.41%) |
Jan 16, 2008 | 14.39 | 14.85 | 14.39 | 14.56 | 297,299 | +0.00(+0.00%) |
Jan 15, 2008 | 14.57 | 14.67 | 14.31 | 14.56 | 246,738 | -0.13(-0.89%) |
Jan 14, 2008 | 14.72 | 14.95 | 14.60 | 14.69 | 142,437 | -0.01(-0.09%) |
Jan 11, 2008 | 14.84 | 15.07 | 14.49 | 14.71 | 195,702 | -0.25(-1.66%) |
Jan 10, 2008 | 14.86 | 15.13 | 14.70 | 14.95 | 144,758 | -0.05(-0.34%) |
Jan 09, 2008 | 14.62 | 15.00 | 14.62 | 15.00 | 258,007 | +0.32(+2.21%) |
Jan 08, 2008 | 14.92 | 15.14 | 14.54 | 14.68 | 295,021 | -0.20(-1.33%) |
Jan 07, 2008 | 14.51 | 14.95 | 14.47 | 14.88 | 258,081 | +0.45(+3.15%) |
Jan 04, 2008 | 14.35 | 14.66 | 14.22 | 14.42 | 221,328 | +0.01(+0.09%) |
Jan 03, 2008 | 14.56 | 14.77 | 14.40 | 14.41 | 180,334 | -0.09(-0.61%) |
Jan 02, 2008 | 14.86 | 15.11 | 14.47 | 14.50 | 221,887 | -0.42(-2.79%) |
Jan 01, 2008 | 14.99 | 15.01 | 14.76 | 14.92 | 130,562 | +0.00(+0.00%) |
Dec 31, 2007 | 14.99 | 15.01 | 14.76 | 14.92 | 130,562 | -0.11(-0.70%) |
Dec 28, 2007 | 15.15 | 15.45 | 15.02 | 15.02 | 113,498 | -0.08(-0.56%) |
Dec 27, 2007 | 15.41 | 15.53 | 15.09 | 15.11 | 173,495 | -0.44(-2.81%) |
Dec 26, 2007 | 15.38 | 15.66 | 15.26 | 15.54 | 111,698 | +0.05(+0.33%) |
Dec 24, 2007 | 15.41 | 15.62 | 15.38 | 15.49 | 48,045 | -0.00(-0.03%) |
Dec 21, 2007 | 15.34 | 15.56 | 15.22 | 15.50 | 524,789 | +0.37(+2.48%) |
Dec 20, 2007 | 15.06 | 15.14 | 14.63 | 15.12 | 148,467 | +0.11(+0.76%) |
Dec 19, 2007 | 14.82 | 15.06 | 14.65 | 15.01 | 110,105 | +0.19(+1.28%) |
Dec 18, 2007 | 14.51 | 14.89 | 14.37 | 14.82 | 140,711 | +0.51(+3.56%) |
Dec 17, 2007 | 14.48 | 14.48 | 14.29 | 14.31 | 96,734 | -0.20(-1.39%) |
Dec 14, 2007 | 14.85 | 14.98 | 14.51 | 14.51 | 147,397 | -0.51(-3.39%) |
Dec 13, 2007 | 14.81 | 15.09 | 14.55 | 15.02 | 99,017 | +0.11(+0.71%) |
Dec 12, 2007 | 15.00 | 15.01 | 14.69 | 14.92 | 107,582 | +0.40(+2.72%) |
Dec 11, 2007 | 15.06 | 15.12 | 14.52 | 14.52 | 152,767 | -0.44(-2.92%) |
Dec 10, 2007 | 15.10 | 15.10 | 14.90 | 14.96 | 137,360 | -0.11(-0.70%) |
Dec 07, 2007 | 15.14 | 15.14 | 14.91 | 15.06 | 172,691 | -0.10(-0.64%) |
Dec 06, 2007 | 14.71 | 15.16 | 14.71 | 15.16 | 237,836 | +0.39(+2.62%) |
Dec 05, 2007 | 14.61 | 14.77 | 14.41 | 14.77 | 163,848 | +0.38(+2.66%) |
Dec 04, 2007 | 14.45 | 14.58 | 14.27 | 14.39 | 123,490 | -0.12(-0.81%) |
Dec 03, 2007 | 14.80 | 14.80 | 14.47 | 14.51 | 132,022 | -0.24(-1.63%) |
Nov 30, 2007 | 14.93 | 15.10 | 14.50 | 14.75 | 204,414 | +0.05(+0.31%) |
Nov 29, 2007 | 15.10 | 15.12 | 14.70 | 14.70 | 120,014 | -0.41(-2.70%) |
Nov 28, 2007 | 14.85 | 15.11 | 14.58 | 15.11 | 200,120 | +0.37(+2.48%) |
Nov 27, 2007 | 14.78 | 14.91 | 14.51 | 14.74 | 170,713 | +0.30(+2.10%) |
Nov 26, 2007 | 14.69 | 14.80 | 14.38 | 14.44 | 170,993 | -0.25(-1.72%) |
Nov 23, 2007 | 14.66 | 14.72 | 14.55 | 14.69 | 83,007 | +0.14(+0.95%) |
Nov 21, 2007 | 14.33 | 14.62 | 14.17 | 14.55 | 364,306 | +0.17(+1.20%) |
Nov 20, 2007 | 14.06 | 14.40 | 14.03 | 14.38 | 203,936 | +0.30(+2.12%) |
Nov 19, 2007 | 14.09 | 14.19 | 13.99 | 14.08 | 145,531 | -0.10(-0.68%) |
Nov 16, 2007 | 14.14 | 14.27 | 13.98 | 14.18 | 184,890 | +0.08(+0.54%) |
Nov 15, 2007 | 13.98 | 14.20 | 13.96 | 14.11 | 143,835 | +0.01(+0.06%) |
Nov 14, 2007 | 14.16 | 14.19 | 13.97 | 14.10 | 128,110 | +0.00(+0.03%) |
Nov 13, 2007 | 14.15 | 14.15 | 13.91 | 14.09 | 235,336 | +0.04(+0.30%) |
Nov 12, 2007 | 14.08 | 14.17 | 14.00 | 14.05 | 159,886 | -0.04(-0.27%) |
Nov 09, 2007 | 13.83 | 14.09 | 13.73 | 14.09 | 245,197 | +0.10(+0.69%) |
Nov 08, 2007 | 13.81 | 14.03 | 13.76 | 13.99 | 237,959 | +0.31(+2.27%) |
Nov 07, 2007 | 13.77 | 13.84 | 13.60 | 13.68 | 192,544 | -0.31(-2.22%) |
Nov 06, 2007 | 13.69 | 14.11 | 13.59 | 13.99 | 230,088 | +0.26(+1.87%) |
Nov 05, 2007 | 13.71 | 13.83 | 13.48 | 13.73 | 150,717 | -0.10(-0.73%) |
Nov 02, 2007 | 13.84 | 13.84 | 13.56 | 13.84 | 100,075 | +0.15(+1.08%) |
Nov 01, 2007 | 13.92 | 13.95 | 13.59 | 13.69 | 334,128 | -0.40(-2.84%) |
Oct 31, 2007 | 14.09 | 14.21 | 13.93 | 14.09 | 274,750 | +0.08(+0.60%) |
Oct 30, 2007 | 13.99 | 14.11 | 13.92 | 14.00 | 122,220 | -0.08(-0.60%) |
Oct 29, 2007 | 14.15 | 14.21 | 14.05 | 14.09 | 367,126 | -0.10(-0.71%) |
Oct 26, 2007 | 14.14 | 14.21 | 13.96 | 14.19 | 396,940 | +0.17(+1.20%) |
Oct 25, 2007 | 13.99 | 14.14 | 13.88 | 14.02 | 83,592 | +0.05(+0.33%) |
Oct 24, 2007 | 13.92 | 14.03 | 13.67 | 13.97 | 162,999 | -0.08(-0.60%) |
Oct 23, 2007 | 14.03 | 14.10 | 13.67 | 14.06 | 275,054 | +0.09(+0.66%) |
Oct 22, 2007 | 13.79 | 14.07 | 13.68 | 13.97 | 121,747 | +0.07(+0.48%) |
Oct 19, 2007 | 14.30 | 14.30 | 13.88 | 13.90 | 170,515 | -0.40(-2.79%) |
Oct 18, 2007 | 14.20 | 14.30 | 14.07 | 14.30 | 98,004 | +0.03(+0.24%) |
Oct 17, 2007 | 14.29 | 14.34 | 13.98 | 14.26 | 176,358 | +0.13(+0.95%) |
Oct 16, 2007 | 14.17 | 14.17 | 14.02 | 14.13 | 62,381 | -0.07(-0.50%) |
Oct 15, 2007 | 14.29 | 14.38 | 13.95 | 14.20 | 148,087 | -0.11(-0.73%) |
Oct 12, 2007 | 14.32 | 14.51 | 14.27 | 14.31 | 126,436 | -0.06(-0.41%) |
Oct 11, 2007 | 14.66 | 14.70 | 14.26 | 14.37 | 123,721 | -0.25(-1.70%) |
Oct 10, 2007 | 14.62 | 14.66 | 14.36 | 14.61 | 124,919 | -0.00(-0.03%) |
Oct 09, 2007 | 14.74 | 14.74 | 14.56 | 14.62 | 100,116 | -0.10(-0.66%) |
Oct 08, 2007 | 14.83 | 14.83 | 14.42 | 14.71 | 228,062 | -0.18(-1.19%) |
Oct 05, 2007 | 14.70 | 14.97 | 14.64 | 14.89 | 133,741 | +0.24(+1.64%) |
Oct 04, 2007 | 14.31 | 14.65 | 14.23 | 14.65 | 113,524 | +0.27(+1.87%) |
Oct 03, 2007 | 14.39 | 14.63 | 14.05 | 14.38 | 150,434 | -0.12(-0.84%) |
Oct 02, 2007 | 14.51 | 14.63 | 14.36 | 14.50 | 184,678 | +0.03(+0.23%) |